Grupo Cibest S.A. (BVC:PFCIBEST)
Colombia · Delayed Price · Currency is COP 49,900
+200 (0.40%)
At close: Sep 3, 2025
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 49,840.00 | 49,980.00 | 49,500.00 | 49,900.00 | 49,900.00 | - | 426,191 |
| Sep 3, 2025 | 49,720.00 | 50,080.00 | 49,620.00 | 49,900.00 | 49,900.00 | 0.40% | 441,540 |
| Sep 2, 2025 | 50,020.00 | 50,520.00 | 49,700.00 | 49,700.00 | 49,700.00 | -1.43% | 395,546 |
| Sep 1, 2025 | 50,460.00 | 50,800.00 | 50,320.00 | 50,420.00 | 50,420.00 | 0.24% | 230,824 |
| Aug 29, 2025 | 50,020.00 | 50,760.00 | 49,900.00 | 50,300.00 | 50,300.00 | 0.60% | 506,785 |
| Aug 28, 2025 | 50,200.00 | 50,300.00 | 49,940.00 | 50,000.00 | 50,000.00 | -0.28% | 501,918 |
| Aug 27, 2025 | 50,660.00 | 50,660.00 | 49,900.00 | 50,140.00 | 50,140.00 | -1.10% | 376,585 |
| Aug 26, 2025 | 50,180.00 | 50,980.00 | 50,060.00 | 50,700.00 | 50,700.00 | 1.40% | 1,016,509 |
| Aug 25, 2025 | 50,160.00 | 50,460.00 | 49,700.00 | 50,000.00 | 50,000.00 | -0.44% | 458,608 |
| Aug 22, 2025 | 50,180.00 | 50,560.00 | 49,340.00 | 50,220.00 | 50,220.00 | 1.01% | 499,092 |
| Aug 21, 2025 | 49,760.00 | 50,140.00 | 49,560.00 | 49,720.00 | 49,720.00 | 0.24% | 428,451 |
| Aug 20, 2025 | 49,220.00 | 49,940.00 | 49,040.00 | 49,600.00 | 49,600.00 | 0.57% | 672,642 |
| Aug 19, 2025 | 49,540.00 | 50,100.00 | 49,300.00 | 49,320.00 | 49,320.00 | -0.96% | 589,480 |
| Aug 15, 2025 | 48,880.00 | 50,060.00 | 48,880.00 | 49,800.00 | 49,800.00 | 0.89% | 471,668 |
| Aug 14, 2025 | 48,840.00 | 49,600.00 | 48,820.00 | 49,360.00 | 49,360.00 | 1.44% | 581,395 |
| Aug 13, 2025 | 49,000.00 | 49,340.00 | 48,660.00 | 48,660.00 | 48,660.00 | -0.37% | 346,189 |
| Aug 12, 2025 | 48,480.00 | 49,120.00 | 48,140.00 | 48,840.00 | 48,840.00 | 1.16% | 408,400 |
| Aug 11, 2025 | 47,500.00 | 48,500.00 | 47,500.00 | 48,280.00 | 48,280.00 | 1.81% | 499,902 |
| Aug 8, 2025 | 46,300.00 | 47,520.00 | 46,300.00 | 47,420.00 | 47,420.00 | 2.86% | 1,141,720 |
| Aug 6, 2025 | 46,040.00 | 46,220.00 | 45,900.00 | 46,100.00 | 46,100.00 | 0.13% | 358,494 |
| Aug 5, 2025 | 45,900.00 | 46,040.00 | 45,600.00 | 46,040.00 | 46,040.00 | 0.44% | 303,187 |
| Aug 4, 2025 | 45,600.00 | 46,300.00 | 45,500.00 | 45,840.00 | 45,840.00 | 0.53% | 317,787 |
| Aug 1, 2025 | 45,260.00 | 46,040.00 | 44,940.00 | 45,600.00 | 45,600.00 | -0.44% | 1,026,550 |
| Jul 31, 2025 | 45,500.00 | 46,000.00 | 45,300.00 | 45,800.00 | 45,800.00 | 0.66% | 301,783 |
| Jul 30, 2025 | 45,900.00 | 46,040.00 | 45,500.00 | 45,500.00 | 45,500.00 | -0.44% | 222,404 |
| Jul 29, 2025 | 45,680.00 | 46,400.00 | 45,680.00 | 45,700.00 | 45,700.00 | -0.65% | 778,771 |
| Jul 28, 2025 | 46,040.00 | 46,200.00 | 45,200.00 | 46,000.00 | 46,000.00 | 0.97% | 899,917 |
| Jul 25, 2025 | 45,500.00 | 45,560.00 | 45,200.00 | 45,560.00 | 45,560.00 | 0.57% | 227,824 |
| Jul 24, 2025 | 45,800.00 | 45,800.00 | 44,980.00 | 45,300.00 | 45,300.00 | - | 174,356 |
| Jul 23, 2025 | 45,680.00 | 45,740.00 | 45,300.00 | 45,300.00 | 45,300.00 | -0.57% | 448,180 |
| Jul 22, 2025 | 46,400.00 | 46,500.00 | 45,360.00 | 45,560.00 | 45,560.00 | -1.39% | 332,538 |
| Jul 21, 2025 | 46,220.00 | 46,600.00 | 46,200.00 | 46,200.00 | 46,200.00 | 0.35% | 391,791 |
| Jul 18, 2025 | 46,600.00 | 46,720.00 | 46,000.00 | 46,040.00 | 46,040.00 | -1.20% | 568,857 |
| Jul 17, 2025 | 45,000.00 | 46,600.00 | 44,900.00 | 46,600.00 | 46,600.00 | 4.81% | 589,140 |
| Jul 16, 2025 | 45,080.00 | 45,080.00 | 44,360.00 | 44,460.00 | 44,460.00 | -1.20% | 497,553 |
| Jul 15, 2025 | 44,900.00 | 45,040.00 | 44,460.00 | 45,000.00 | 45,000.00 | 0.45% | 293,510 |
| Jul 14, 2025 | 44,660.00 | 45,140.00 | 44,660.00 | 44,800.00 | 44,800.00 | 0.72% | 197,531 |
| Jul 11, 2025 | 45,080.00 | 45,080.00 | 44,440.00 | 44,480.00 | 44,480.00 | -1.29% | 364,488 |
| Jul 10, 2025 | 44,900.00 | 45,140.00 | 44,660.00 | 45,060.00 | 45,060.00 | 0.58% | 175,732 |
| Jul 9, 2025 | 45,380.00 | 45,380.00 | 44,800.00 | 44,800.00 | 44,800.00 | -1.15% | 308,140 |
| Jul 8, 2025 | 45,540.00 | 45,620.00 | 45,260.00 | 45,320.00 | 45,320.00 | -0.40% | 327,671 |
| Jul 7, 2025 | 45,540.00 | 45,800.00 | 45,320.00 | 45,500.00 | 45,500.00 | - | 276,374 |
| Jul 4, 2025 | 45,440.00 | 45,500.00 | 45,400.00 | 45,500.00 | 45,500.00 | -0.09% | 273,225 |
| Jul 3, 2025 | 46,460.00 | 46,580.00 | 45,500.00 | 45,540.00 | 45,540.00 | -1.64% | 226,100 |
| Jul 2, 2025 | 45,940.00 | 46,500.00 | 45,800.00 | 46,300.00 | 46,300.00 | 1.05% | 579,335 |
| Jul 1, 2025 | 46,300.00 | 47,000.00 | 45,780.00 | 45,820.00 | 45,820.00 | -0.74% | 644,737 |
| Jun 27, 2025 | 45,800.00 | 46,180.00 | 45,620.00 | 46,160.00 | 46,160.00 | 0.65% | 575,840 |
| Jun 26, 2025 | 45,780.00 | 46,160.00 | 45,600.00 | 45,860.00 | 45,860.00 | 0.13% | 309,524 |
| Jun 25, 2025 | 45,060.00 | 46,060.00 | 45,060.00 | 45,800.00 | 45,800.00 | 0.09% | 701,463 |
| Jun 24, 2025 | 43,840.00 | 45,900.00 | 43,840.00 | 45,760.00 | 45,760.00 | 4.43% | 1,583,877 |